Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/11/2014	5.49	186,800	5.49	5.59	5.49	0	0	0
14/11/2014	5.49	216,500	5.59	5.59	5.40	6,000	0	0.0
13/11/2014	5.59	531,900	5.59	5.68	5.49	0	0	0
12/11/2014	5.59	213,078	5.49	5.59	5.40	0	0	0
11/11/2014	5.49	322,000	5.49	5.59	5.40	0	0	0
10/11/2014	5.49	404,600	5.59	5.68	5.49	0	0	0
07/11/2014	5.59	234,200	5.49	5.59	5.40	0	0	0
06/11/2014	5.49	164,500	5.49	5.59	5.40	0	0	0
05/11/2014	5.49	110,700	5.49	5.49	5.40	0	0	0
04/11/2014	5.49	448,700	5.49	5.59	5.49	1,000	2,000	-0.0
03/11/2014	5.49	216,810	5.59	5.77	5.49	0	0	0
31/10/2014	5.59	293,300	5.49	5.59	5.49	2,000	10,000	-0.0
30/10/2014	5.49	142,450	5.49	5.59	5.40	0	20,000	-0.1
29/10/2014	5.49	429,100	5.40	5.59	5.40	0	0	0
28/10/2014	5.40	267,200	5.31	5.49	5.31	0	45,000	-0.0
27/10/2014	5.31	623,400	5.68	5.68	5.21	0	45,000	-0.3
24/10/2014	5.68	415,600	5.68	5.68	5.49	0	0	0
23/10/2014	5.68	398,610	5.87	5.87	5.68	0	0	0
22/10/2014	5.87	423,400	5.68	5.87	5.68	0	0	0
21/10/2014	5.68	353,100	5.68	5.68	5.59	0	5,000	-0.0
20/10/2014	5.68	231,807	5.59	5.68	5.59	0	0	0
17/10/2014	5.59	591,400	5.49	5.59	5.49	0	0	0
16/10/2014	5.49	1,156,320	5.77	5.77	5.49	0	0	0
15/10/2014	5.77	762,400	5.87	5.87	5.77	0	0	0
14/10/2014	5.87	703,800	6.05	6.14	5.87	0	0	0
13/10/2014	6.05	332,900	6.05	6.05	5.96	0	0	0
10/10/2014	6.05	808,720	6.24	6.24	6.05	0	0	0
09/10/2014	6.24	734,900	6.24	6.33	6.14	0	0	0
08/10/2014	6.24	730,600	6.24	6.24	6.14	0	0	0
07/10/2014	6.24	1,457,140	6.24	6.33	5.77	0	0	0
06/10/2014	6.24	825,178	6.24	6.33	6.24	0	0	0
03/10/2014	6.24	1,148,300	6.42	6.52	6.14	10,000	0	0.1
02/10/2014	6.42	2,848,587	5.96	6.42	6.05	90,000	1,000	0.6
01/10/2014	5.96	1,275,000	5.87	6.05	5.87	0	0	0
30/09/2014	5.87	776,900	5.87	5.87	5.68	0	0	0
29/09/2014	5.87	806,138	5.87	6.05	5.77	0	0	0
26/09/2014	5.87	859,800	5.87	5.87	5.59	0	0	0
25/09/2014	5.87	650,200	5.68	5.87	5.59	1,000	0	0.0
24/09/2014	5.68	710,612	5.77	5.87	5.68	0	0	0
23/09/2014	5.77	871,400	5.68	5.96	5.68	0	0	0
22/09/2014	5.68	842,300	6.05	6.14	5.68	0	0	0
19/09/2014	6.05	544,610	5.96	6.05	5.87	0	0	0
18/09/2014	5.96	1,522,802	6.52	6.52	5.96	0	0	0
17/09/2014	6.52	3,720,010	5.96	6.52	6.05	0	0	0
16/09/2014	5.96	1,157,300	5.96	5.96	5.77	0	0	0
15/09/2014	5.96	1,524,200	6.05	6.24	5.87	0	0	0
12/09/2014	6.05	958,930	5.87	6.05	5.87	0	0	0
11/09/2014	5.87	809,600	5.87	6.05	5.87	0	11,000	-0.1
10/09/2014	5.87	1,179,300	5.68	5.87	5.59	0	30,000	-0.2
09/09/2014	5.68	1,768,200	6.14	6.24	5.59	0	0	0
08/09/2014	6.14	1,006,700	6.14	6.33	6.05	0	0	0
05/09/2014	6.14	801,900	6.14	6.24	6.05	10,000	0	0.1
04/09/2014	6.14	1,276,100	6.24	6.24	5.96	10,000	0	0.1
03/09/2014	6.24	1,733,022	6.05	6.42	6.05	21,000	0	0.0
29/08/2014	6.05	910,460	6.05	6.14	5.87	0	0	0
28/08/2014	6.05	2,339,510	5.77	6.05	5.68	0	0	0
27/08/2014	5.77	1,010,710	5.68	5.77	5.59	0	3,000	-0.0
26/08/2014	5.68	1,030,800	5.77	5.87	5.59	0	3,000	-0.0
25/08/2014	5.77	1,124,200	5.59	5.87	5.59	0	0	0
22/08/2014	5.59	691,700	5.49	5.68	5.49	0	9,000	-0.1
21/08/2014	5.49	795,500	5.49	5.68	5.49	0	9,000	-0.1
20/08/2014	5.49	380,900	5.49	5.59	5.40	0	0	0
19/08/2014	5.49	478,800	5.59	5.68	5.49	0	0	0
18/08/2014	5.59	1,483,900	5.40	5.77	5.40	0	0	0
15/08/2014	5.40	288,000	5.40	5.49	5.31	0	0	0
14/08/2014	5.40	441,100	5.40	5.49	5.31	0	0	0
13/08/2014	5.40	521,200	5.12	5.40	5.12	0	0	0
12/08/2014	5.12	355,400	5.31	5.31	5.12	0	0	0
11/08/2014	5.31	212,300	5.40	5.49	5.31	0	0	0
08/08/2014	5.40	599,200	5.31	5.40	5.31	0	0	0
07/08/2014	5.31	249,400	5.31	5.31	5.21	0	0	0
06/08/2014	5.31	315,900	5.31	5.31	5.12	0	0	0
05/08/2014	5.31	350,300	5.12	5.31	5.12	0	0	0
04/08/2014	5.12	169,800	5.21	5.21	5.03	0	0	0
01/08/2014	5.21	287,900	5.12	5.21	5.03	0	0	0
31/07/2014	5.12	303,100	5.03	5.21	4.93	0	0	0
30/07/2014	5.03	316,000	5.12	5.12	4.93	0	0	0
29/07/2014	5.12	559,200	4.93	5.12	4.84	9,000	0	0.0
28/07/2014	4.93	468,900	5.21	5.21	4.93	0	0	0
25/07/2014	5.21	433,000	5.31	5.40	5.21	200	0	0.0
24/07/2014	5.31	315,000	5.40	5.49	5.31	0	0	0
23/07/2014	5.40	365,210	5.40	5.49	5.31	0	0	0
22/07/2014	5.40	292,100	5.49	5.49	5.31	0	0	0
21/07/2014	5.49	569,400	5.49	5.59	5.40	0	0	0
18/07/2014	5.49	568,150	5.59	5.59	5.49	0	0	0
17/07/2014	5.59	359,700	5.59	5.68	5.49	0	0	0
16/07/2014	5.59	1,006,800	5.59	5.87	5.59	0	0	0
15/07/2014	5.59	408,610	5.49	5.68	5.49	0	0	0
14/07/2014	5.49	322,230	5.49	5.59	5.40	0	0	0
11/07/2014	5.49	313,000	5.59	5.59	5.49	0	0	0
10/07/2014	5.59	532,500	5.68	5.77	5.49	0	0	0
09/07/2014	5.68	503,100	5.59	5.87	5.59	0	0	0
08/07/2014	5.59	539,600	5.68	5.77	5.59	0	0	0
07/07/2014	5.68	505,300	5.77	5.87	5.68	0	0	0
04/07/2014	5.77	667,210	5.77	5.87	5.68	1,000	0	0.0
03/07/2014	5.77	1,759,100	5.59	5.87	5.49	2,000	0	0.0
02/07/2014	5.59	692,200	5.31	5.59	5.40	0	0	0
01/07/2014	5.31	404,900	5.31	5.49	5.31	0	0	0
30/06/2014	5.31	261,100	5.31	5.49	5.31	0	10,000	-0.1
27/06/2014	5.31	295,900	5.31	5.49	5.31	0	0	0

Page:
<<
30
31
32
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	0.40	6.90%	8,642,300	-50,700	-0.2	5.70 7.30 6.30
2 tháng (2026-07-20)	0	0%	16,320,800	-10,800	0.0	5.40 7.30 6.30
3 tháng (2026-06-19)	-0.70	-10.14%	28,463,900	3,800	0.1	5.40 7.50 6.30
6 tháng (2026-03-23)	0.30	5.08%	55,732,300	-86,700	-0.5	5.40 7.50 6.30
12 tháng (2025-09-22)	-3.40	-35.42%	126,797,000	-335,700	-2.8	5.40 9.90 6.30
24 tháng (2024-09-27)	-1.20	-16.22%	379,476,889	-289,500	-2.8	4.50 13.50 6.30
36 tháng (2023-10-03)	-0.10	-1.59%	610,653,583	-302,600	-3.4	4.50 13.50 6.30
60 tháng (2021-10-13)	-18.20	-74.59%	1,615,393,934	-157,949	2.5	4.20 59.90 6.30

CTCP Chứng khoán Châu Á Thái Bình Dương (aps)

THỐNG KÊ GIAO DỊCH